抚顺特钢 sh.600399
5.11
+1.19%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.20 | 5.49 | 5.19 | 5.30 | +1.92% | 2.72 | 2.58% |
| 2025-10-21 | 5.16 | 5.22 | 5.14 | 5.20 | +0.78% | 0.89 | 0.87% |
| 2025-10-20 | 5.15 | 5.18 | 5.13 | 5.16 | +0.58% | 1.07 | 1.05% |
| 2025-10-17 | 5.23 | 5.28 | 5.12 | 5.13 | -1.72% | 1.51 | 1.47% |
| 2025-10-16 | 5.32 | 5.33 | 5.20 | 5.22 | -2.06% | 1.58 | 1.53% |
| 2025-10-15 | 5.32 | 5.35 | 5.29 | 5.33 | +0.19% | 1.37 | 1.31% |
| 2025-10-14 | 5.40 | 5.45 | 5.32 | 5.32 | -1.30% | 1.96 | 1.85% |
| 2025-10-13 | 5.29 | 5.40 | 5.25 | 5.39 | 0.00% | 1.83 | 1.74% |
| 2025-10-10 | 5.34 | 5.41 | 5.29 | 5.39 | +0.75% | 2.27 | 2.15% |
| 2025-10-09 | 5.28 | 5.36 | 5.27 | 5.35 | +1.71% | 1.86 | 1.77% |
| 2025-09-30 | 5.26 | 5.32 | 5.25 | 5.26 | -0.19% | 1.33 | 1.28% |
| 2025-09-29 | 5.26 | 5.28 | 5.18 | 5.27 | +0.19% | 1.20 | 1.16% |
| 2025-09-26 | 5.23 | 5.32 | 5.23 | 5.26 | -0.19% | 1.26 | 1.21% |
| 2025-09-25 | 5.27 | 5.33 | 5.23 | 5.27 | +0.38% | 1.23 | 1.18% |
| 2025-09-24 | 5.23 | 5.26 | 5.21 | 5.25 | -0.38% | 1.02 | 0.99% |
| 2025-09-23 | 5.25 | 5.27 | 5.10 | 5.27 | +0.57% | 1.96 | 1.92% |
| 2025-09-22 | 5.30 | 5.31 | 5.18 | 5.24 | -1.13% | 1.46 | 1.41% |
| 2025-09-19 | 5.28 | 5.35 | 5.27 | 5.30 | +0.19% | 1.28 | 1.23% |
| 2025-09-18 | 5.41 | 5.43 | 5.27 | 5.29 | -2.40% | 2.54 | 2.40% |
| 2025-09-17 | 5.41 | 5.45 | 5.37 | 5.42 | +0.37% | 1.72 | 1.61% |